Mina Protocol MINA
$0.1459+0.00 (+2.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.15 | +0.47% | $0.14 | $0.15 | $0.14 | 11.46M |
| 2026-09-30 | $0.14 | +2.40% | $0.14 | $0.15 | $0.14 | 13.02M |
| 2026-09-29 | $0.14 | -5.26% | $0.15 | $0.16 | $0.14 | 17.01M |
| 2026-09-28 | $0.15 | +1.35% | $0.15 | $0.15 | $0.14 | 17.45M |
| 2026-09-27 | $0.15 | +1.38% | $0.14 | $0.15 | $0.14 | 9.41M |
| 2026-09-26 | $0.14 | +3.06% | $0.14 | $0.15 | $0.14 | 10.85M |
| 2026-09-25 | $0.14 | -2.85% | $0.14 | $0.15 | $0.14 | 20.13M |
| 2026-09-24 | $0.14 | -1.26% | $0.15 | $0.15 | $0.14 | 20.50M |
| 2026-09-23 | $0.15 | -6.10% | $0.16 | $0.16 | $0.14 | 36.94M |
| 2026-09-22 | $0.16 | +21.53% | $0.13 | $0.16 | $0.13 | 60.13M |
| 2026-09-21 | $0.13 | +9.78% | $0.12 | $0.14 | $0.12 | 40.79M |
| 2026-09-20 | $0.12 | +11.36% | $0.11 | $0.12 | $0.10 | 19.25M |
| 2026-09-19 | $0.11 | -0.76% | $0.11 | $0.12 | $0.10 | 21.20M |
| 2026-09-18 | $0.11 | +9.87% | $0.10 | $0.11 | $0.09 | 14.36M |
| 2026-09-17 | $0.10 | +12.05% | $0.09 | $0.10 | $0.09 | 21.41M |
| 2026-09-16 | $0.09 | +6.79% | $0.08 | $0.09 | $0.08 | 11.75M |
| 2026-09-15 | $0.08 | -0.77% | $0.08 | $0.09 | $0.08 | 24.73M |
| 2026-09-14 | $0.08 | -15.53% | $0.10 | $0.10 | $0.08 | 27.96M |
| 2026-09-13 | $0.10 | -9.46% | $0.11 | $0.11 | $0.10 | 18.47M |
| 2026-09-12 | $0.11 | +0.73% | $0.11 | $0.11 | $0.10 | 32.84M |
| 2026-09-11 | $0.11 | +15.06% | $0.09 | $0.11 | $0.09 | 34.37M |
| 2026-09-10 | $0.09 | -2.23% | $0.09 | $0.10 | $0.09 | 19.15M |
| 2026-09-09 | $0.09 | +15.50% | $0.08 | $0.09 | $0.08 | 38.19M |
| 2026-09-08 | $0.08 | +0.07% | $0.08 | $0.08 | $0.08 | 8.37M |
| 2026-09-07 | $0.08 | +4.65% | $0.08 | $0.08 | $0.08 | 14.17M |
| 2026-09-06 | $0.08 | +2.18% | $0.08 | $0.08 | $0.07 | 4.46M |
| 2026-09-05 | $0.08 | +3.79% | $0.07 | $0.08 | $0.07 | 5.34M |
| 2026-09-04 | $0.07 | +0.80% | $0.07 | $0.08 | $0.07 | 8.42M |
| 2026-09-03 | $0.07 | +2.09% | $0.07 | $0.07 | $0.07 | 9.84M |
| 2026-09-02 | $0.07 | +1.17% | $0.07 | $0.07 | $0.07 | 8.20M |
| 2026-09-01 | $0.07 | +4.85% | $0.07 | $0.07 | $0.07 | 14.11M |
| 2026-08-31 | $0.07 | +4.69% | $0.06 | $0.07 | $0.06 | 7.34M |
| 2026-08-30 | $0.06 | +1.28% | $0.06 | $0.07 | $0.06 | 7.74M |
| 2026-08-29 | $0.06 | +3.87% | $0.06 | $0.06 | $0.06 | 9.33M |
| 2026-08-28 | $0.06 | -4.23% | $0.06 | $0.07 | $0.06 | 16.55M |
| 2026-08-27 | $0.06 | +2.70% | $0.06 | $0.07 | $0.06 | 21.03M |
| 2026-08-26 | $0.06 | +1.39% | $0.06 | $0.06 | $0.06 | 5.57M |
| 2026-08-25 | $0.06 | +2.73% | $0.06 | $0.06 | $0.06 | 6.99M |
| 2026-08-24 | $0.06 | +0.75% | $0.06 | $0.06 | $0.06 | 14.45M |
| 2026-08-23 | $0.06 | +8.60% | $0.05 | $0.06 | $0.05 | 6.07M |
| 2026-08-22 | $0.05 | -3.26% | $0.06 | $0.06 | $0.05 | 17.50M |
| 2026-08-21 | $0.06 | +19.49% | $0.05 | $0.06 | $0.05 | 12.77M |
| 2026-08-20 | $0.05 | +9.92% | $0.04 | $0.05 | $0.04 | 6.29M |
| 2026-08-19 | $0.04 | +6.90% | $0.04 | $0.04 | $0.04 | 2.94M |
| 2026-08-18 | $0.04 | +0.97% | $0.04 | $0.04 | $0.04 | 2.45M |
| 2026-08-17 | $0.04 | +1.70% | $0.04 | $0.04 | $0.04 | 1.89M |
| 2026-08-16 | $0.04 | -1.91% | $0.04 | $0.04 | $0.04 | 1.49M |
| 2026-08-15 | $0.04 | +1.43% | $0.04 | $0.04 | $0.04 | 1.85M |
| 2026-08-14 | $0.04 | -2.51% | $0.04 | $0.04 | $0.04 | 2.61M |
| 2026-08-13 | $0.04 | +5.96% | $0.04 | $0.04 | $0.04 | 3.81M |
| 2026-08-12 | $0.04 | -2.63% | $0.04 | $0.04 | $0.04 | 2.39M |
| 2026-08-11 | $0.04 | -2.89% | $0.04 | $0.04 | $0.04 | 3.27M |
| 2026-08-10 | $0.04 | -1.84% | $0.04 | $0.04 | $0.04 | 1.83M |
| 2026-08-09 | $0.04 | -0.76% | $0.04 | $0.04 | $0.04 | 1.89M |
| 2026-08-08 | $0.04 | +0.74% | $0.04 | $0.04 | $0.04 | 1.56M |
| 2026-08-07 | $0.04 | -0.42% | $0.04 | $0.04 | $0.04 | 1.72M |
| 2026-08-06 | $0.04 | +0.68% | $0.04 | $0.04 | $0.04 | 1.92M |
| 2026-08-05 | $0.04 | -0.59% | $0.04 | $0.04 | $0.04 | 2.05M |
| 2026-08-04 | $0.04 | +0.12% | $0.04 | $0.04 | $0.04 | 1.98M |
| 2026-08-03 | $0.04 | -0.31% | $0.04 | $0.04 | $0.04 | 2.19M |
| 2026-08-02 | $0.04 | +1.09% | $0.04 | $0.04 | $0.04 | 1.64M |
| 2026-08-01 | $0.04 | -0.55% | $0.04 | $0.04 | $0.04 | 1.78M |
| 2026-07-31 | $0.04 | -3.45% | $0.04 | $0.04 | $0.04 | 3.31M |
| 2026-07-30 | $0.04 | +1.66% | $0.04 | $0.04 | $0.04 | 2.44M |
| 2026-07-29 | $0.04 | -3.54% | $0.04 | $0.04 | $0.04 | 3.23M |
| 2026-07-28 | $0.04 | -0.26% | $0.04 | $0.04 | $0.04 | 3.41M |
| 2026-07-27 | $0.04 | -4.62% | $0.05 | $0.05 | $0.04 | 3.17M |
| 2026-07-26 | $0.05 | +2.03% | $0.04 | $0.05 | $0.04 | 12.08M |
| 2026-07-25 | $0.04 | +0.40% | $0.04 | $0.04 | $0.04 | 2.87M |
| 2026-07-24 | $0.04 | -1.01% | $0.04 | $0.05 | $0.04 | 2.46M |
| 2026-07-23 | $0.04 | -2.93% | $0.05 | $0.05 | $0.04 | 2.02M |
| 2026-07-22 | $0.05 | -2.40% | $0.05 | $0.05 | $0.05 | 2.74M |
| 2026-07-21 | $0.05 | +1.60% | $0.05 | $0.05 | $0.05 | 4.79M |
| 2026-07-20 | $0.05 | +7.09% | $0.04 | $0.05 | $0.04 | 4.22M |
| 2026-07-19 | $0.04 | -4.07% | $0.05 | $0.05 | $0.04 | 2.62M |
| 2026-07-18 | $0.05 | -1.27% | $0.05 | $0.05 | $0.04 | 2.15M |
| 2026-07-17 | $0.05 | +0.40% | $0.05 | $0.05 | $0.04 | 4.33M |
| 2026-07-16 | $0.05 | +1.93% | $0.04 | $0.05 | $0.04 | 7.91M |
| 2026-07-15 | $0.04 | -0.21% | $0.04 | $0.05 | $0.04 | 4.73M |
| 2026-07-14 | $0.04 | +5.03% | $0.04 | $0.04 | $0.04 | 3.66M |
| 2026-07-13 | $0.04 | -1.46% | $0.04 | $0.04 | $0.04 | 5.28M |
| 2026-07-12 | $0.04 | -0.22% | $0.04 | $0.04 | $0.04 | 2.78M |
| 2026-07-11 | $0.04 | -0.07% | $0.04 | $0.05 | $0.04 | 5.39M |
| 2026-07-10 | $0.04 | -1.71% | $0.04 | $0.05 | $0.04 | 4.37M |
| 2026-07-09 | $0.04 | -5.11% | $0.05 | $0.05 | $0.04 | 7.06M |
| 2026-07-08 | $0.05 | -0.61% | $0.05 | $0.05 | $0.05 | 4.61M |
| 2026-07-07 | $0.05 | -8.16% | $0.05 | $0.05 | $0.05 | 8.17M |
| 2026-07-06 | $0.05 | +5.61% | $0.05 | $0.05 | $0.05 | 21.96M |
| 2026-07-05 | $0.05 | +3.21% | $0.05 | $0.05 | $0.05 | 7.80M |
| 2026-07-04 | $0.05 | -1.59% | $0.05 | $0.05 | $0.05 | 7.15M |